Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 69.00 72.53 67.90 71.78 8.6M
2021-12-30 63.72 69.08 63.70 68.50 8.9M
2021-12-29 62.63 66.60 61.90 64.38 7.5M
2021-12-28 62.38 62.80 60.44 62.55 6.5M
2021-12-27 63.00 63.87 61.88 62.28 4.3M
2021-12-24 64.30 65.40 62.88 63.39 7.4M
2021-12-23 67.00 67.09 64.30 64.60 5.4M
2021-12-22 65.50 67.28 65.34 66.37 3.5M
2021-12-21 65.10 66.83 64.24 65.75 6.7M
2021-12-20 66.57 67.16 63.00 64.22 8.5M
2021-12-17 69.00 70.50 66.00 66.30 5.2M
2021-12-16 68.16 70.73 67.33 69.12 6.6M
2021-12-15 68.67 70.32 67.15 67.22 4.4M
2021-12-14 68.70 69.00 66.66 68.26 5.9M
2021-12-13 67.00 69.66 66.35 68.80 7.9M
2021-12-10 66.20 68.94 64.80 66.19 11.2M
2021-12-09 66.68 66.88 64.81 66.20 6.5M
2021-12-08 66.31 67.50 65.66 66.28 5.4M
2021-12-07 67.01 68.88 64.00 66.52 11.4M
2021-12-06 68.00 69.00 66.21 66.80 8.3M
2021-12-03 67.61 68.80 67.21 67.80 4.4M
2021-12-02 69.28 69.50 67.13 67.66 5.8M
2021-12-01 71.42 72.79 68.58 69.03 7.3M
2021-11-30 70.00 74.48 69.30 71.98 10.3M
2021-11-29 65.00 70.10 64.90 69.75 12.2M
2021-11-26 67.39 68.41 65.20 66.12 11.9M
2021-11-25 67.70 69.36 67.20 67.70 7.8M
2021-11-24 66.41 69.20 66.40 67.99 12.2M
2021-11-23 67.10 67.80 66.11 66.40 5.8M
2021-11-22 64.55 68.50 64.55 67.15 9.7M
2021-11-19 64.60 66.46 64.00 64.74 8.9M
2021-11-18 62.92 65.00 62.24 64.80 13.5M
2021-11-17 61.90 63.58 60.75 62.93 9.6M
2021-11-16 62.95 64.71 62.06 62.40 13.7M
2021-11-15 64.89 66.50 62.60 62.79 22.0M
2021-11-12 58.00 64.47 57.80 64.47 28.1M
2021-11-11 58.11 59.20 57.68 58.61 12.6M
2021-11-10 56.55 59.63 55.84 58.06 19.4M
2021-11-09 53.79 56.48 53.20 55.84 10.9M
2021-11-08 52.30 54.54 51.72 54.10 8.6M
2021-11-05 53.98 53.98 52.69 52.79 7.5M
2021-11-04 51.50 54.50 51.01 53.61 13.7M
2021-11-03 51.25 51.97 50.10 51.57 10.2M
2021-11-02 49.80 51.16 48.80 51.16 16.1M
2021-11-01 49.30 49.95 48.66 48.69 8.4M
2021-10-29 48.39 49.49 47.04 49.35 5.8M
2021-10-28 49.50 49.85 48.13 48.16 5.1M
2021-10-27 50.12 50.85 49.27 49.90 6.1M
2021-10-26 49.68 50.24 49.20 49.59 3.8M
2021-10-25 48.57 49.96 48.55 49.52 4.5M
2021-10-22 49.30 49.50 48.30 48.45 4.1M
2021-10-21 50.08 50.39 48.95 49.06 4.5M
2021-10-20 49.42 50.23 48.73 50.14 5.3M
2021-10-19 49.99 49.99 49.05 49.38 3.9M
2021-10-18 49.66 50.38 49.25 50.18 4.6M
2021-10-15 49.55 50.24 48.98 49.00 4.5M
2021-10-14 48.97 50.48 48.82 49.60 7.2M
2021-10-13 49.29 49.50 47.88 49.14 8.1M
2021-10-12 47.70 48.75 46.80 47.79 6.7M
2021-10-11 46.16 49.40 46.16 47.99 9.5M
2021-10-08 47.50 47.80 45.90 46.16 4.2M
2021-09-30 46.49 47.79 46.49 47.21 4.3M
2021-09-29 46.56 48.20 45.83 46.41 4.3M
2021-09-28 46.26 48.60 45.88 47.32 6.2M
2021-09-27 48.05 48.05 44.38 46.33 9.1M
2021-09-24 49.00 49.58 48.00 48.10 5.1M
2021-09-23 47.28 49.40 47.04 49.37 9.6M
2021-09-22 46.06 47.28 45.56 47.10 5.4M
2021-09-17 48.00 48.50 46.11 46.69 8.4M
2021-09-16 50.37 50.84 48.24 48.24 8.8M
2021-09-15 49.15 50.53 48.27 50.52 9.5M
2021-09-14 50.62 51.59 49.10 49.39 11.3M
2021-09-13 53.20 53.50 50.08 50.99 12.3M
2021-09-10 52.26 53.66 52.16 53.05 8.2M
2021-09-09 51.30 52.60 51.03 52.53 7.3M
2021-09-08 53.79 53.89 51.38 51.73 11.2M
2021-09-07 52.54 53.73 52.21 53.66 8.4M
2021-09-06 53.00 53.50 50.80 53.08 9.3M
2021-09-03 55.95 56.90 52.55 53.73 11.9M
2021-09-02 54.08 57.26 52.81 57.00 14.6M
2021-09-01 58.01 59.56 53.24 54.70 22.4M
2021-08-31 55.00 59.80 54.83 59.15 22.3M
2021-08-30 52.69 56.67 52.69 55.50 20.6M
2021-08-27 53.24 53.50 51.65 52.00 14.1M
2021-08-26 53.01 55.45 52.64 53.78 17.2M
2021-08-25 52.70 54.58 52.30 53.38 19.0M
2021-08-24 52.83 53.58 50.70 53.05 31.3M
2021-08-23 50.18 53.97 49.53 53.97 26.9M
2021-08-20 49.22 50.50 48.00 49.06 10.9M
2021-08-19 48.00 50.40 47.01 49.66 11.2M
2021-08-18 47.04 48.95 46.63 48.18 7.9M
2021-08-17 47.95 49.53 46.80 47.04 8.9M
2021-08-16 49.51 50.50 47.61 48.17 9.1M
2021-08-13 51.51 52.82 49.85 50.68 10.3M
2021-08-12 52.70 52.94 51.00 51.37 8.7M
2021-08-11 52.84 53.68 52.01 53.06 9.7M
2021-08-10 51.27 54.93 51.26 52.97 16.2M
2021-08-09 51.78 53.39 50.90 51.25 10.3M
2021-08-06 53.00 53.00 50.77 51.78 10.3M
2021-08-05 50.19 52.88 49.35 52.03 14.4M
2021-08-04 48.28 50.47 48.11 50.30 9.9M
2021-08-03 50.50 50.51 48.33 48.53 9.9M
2021-08-02 49.00 50.72 48.18 50.25 13.1M
2021-07-30 48.30 49.36 46.50 47.65 11.6M
2021-07-29 47.24 48.50 46.19 47.90 10.1M
2021-07-28 48.50 49.25 45.51 46.91 14.2M
2021-07-27 53.20 54.10 48.00 49.56 17.5M
2021-07-26 51.88 55.10 51.08 53.18 17.4M
2021-07-23 51.34 53.00 50.00 52.06 13.2M
2021-07-22 53.35 53.35 51.00 51.71 13.4M
2021-07-21 51.00 53.04 50.17 53.04 17.8M
2021-07-20 47.00 51.33 46.62 50.99 20.1M
2021-07-19 47.80 49.40 46.89 47.93 15.4M
2021-07-16 45.00 48.20 44.76 47.18 19.9M
2021-07-15 44.62 46.15 44.30 45.40 11.6M
2021-07-14 46.79 46.89 44.40 44.46 11.5M
2021-07-13 47.29 47.81 45.48 45.95 11.9M
2021-07-12 47.00 49.00 46.80 47.02 16.6M
2021-07-09 46.37 48.24 43.70 47.60 27.3M
2021-07-08 43.70 45.29 43.11 45.29 10.1M
2021-07-07 39.61 41.43 39.19 41.17 5.3M
2021-07-06 40.02 40.05 39.05 39.74 4.5M
2021-07-05 39.54 40.33 39.54 40.01 4.3M
2021-07-02 41.44 41.50 39.33 39.43 7.3M
2021-07-01 42.92 43.00 41.45 41.65 4.8M
2021-06-30 42.31 43.08 42.16 42.90 5.8M
2021-06-29 44.75 44.79 41.99 42.58 7.7M
2021-06-28 45.27 45.50 44.28 44.60 4.9M
2021-06-25 44.92 45.49 44.04 45.26 5.2M
2021-06-24 45.33 46.35 44.76 44.92 6.8M
2021-06-23 45.12 46.63 44.44 45.77 7.7M
2021-06-22 45.03 45.99 44.00 44.77 6.9M
2021-06-21 42.48 44.95 42.00 44.80 7.3M
2021-06-18 41.08 43.09 40.19 42.75 5.8M
2021-06-17 40.98 41.67 40.88 41.23 3.9M
2021-06-16 43.33 43.60 40.50 41.14 6.4M
2021-06-15 43.70 43.85 42.81 43.80 3.8M
2021-06-11 45.20 45.20 43.68 43.83 6.4M
2021-06-10 45.21 45.57 44.51 45.30 6.0M
2021-06-09 43.47 46.14 43.30 45.46 10.8M
2021-06-08 43.75 44.13 42.40 43.52 6.1M
2021-06-07 42.90 44.15 42.90 44.09 5.6M
2021-06-04 42.53 43.50 42.27 42.90 4.5M
2021-06-03 44.68 45.10 42.86 42.86 8.5M
2021-06-02 44.70 45.30 44.20 44.80 7.4M
2021-06-01 44.47 45.11 44.03 44.80 8.2M
2021-05-31 41.98 45.09 41.70 44.73 12.5M
2021-05-28 41.80 42.27 41.05 41.49 4.7M
2021-05-27 40.43 42.05 40.32 41.66 6.0M
2021-05-26 40.68 41.49 40.58 40.71 5.2M
2021-05-25 40.24 41.79 39.80 40.98 7.1M
2021-05-24 39.98 40.36 39.55 40.20 4.0M
2021-05-21 40.81 41.20 39.80 40.09 4.9M
2021-05-20 41.10 41.33 40.20 40.83 5.9M
2021-05-19 40.47 42.18 40.11 41.47 9.7M
2021-05-18 40.12 41.12 39.23 40.70 11.2M
2021-05-17 37.90 40.39 37.87 39.31 11.8M
2021-05-14 37.01 37.97 36.80 37.93 4.9M
2021-05-13 37.40 37.67 36.96 37.01 4.9M
2021-05-12 37.80 38.20 37.50 37.91 3.6M
2021-05-11 39.15 39.15 37.00 38.20 10.1M
2021-05-10 38.58 39.93 38.21 39.78 10.0M
2021-05-07 38.78 38.85 37.90 38.06 6.2M
2021-05-06 37.20 38.31 37.20 38.17 5.8M
2021-04-30 38.44 38.44 36.20 36.87 8.3M
2021-04-29 38.99 39.00 37.88 38.45 5.7M
2021-04-28 38.65 39.41 37.91 39.07 4.6M
2021-04-27 39.28 39.93 38.38 38.76 5.6M
2021-04-26 39.10 40.84 39.10 39.52 6.2M
2021-04-23 39.46 39.75 38.87 39.15 4.1M
2021-04-22 39.21 39.84 39.10 39.44 5.5M
2021-04-21 38.29 39.67 37.28 39.22 8.0M
2021-04-20 38.62 39.09 38.38 38.59 4.4M
2021-04-19 38.36 39.10 37.70 39.06 5.0M
2021-04-16 38.05 38.73 38.05 38.35 3.9M
2021-04-15 38.00 38.20 37.53 37.97 2.9M
2021-04-14 37.57 38.33 37.23 38.20 3.9M
2021-04-13 37.84 38.24 37.25 37.57 3.9M
2021-04-12 39.75 39.85 37.10 37.95 8.0M
2021-04-09 39.94 40.90 39.46 39.51 7.1M
2021-04-08 38.83 39.87 38.65 39.46 5.3M
2021-04-07 40.24 40.46 38.81 39.11 8.4M
2021-04-06 40.47 42.10 39.77 40.01 10.8M
2021-04-02 38.56 39.15 38.00 38.93 4.1M
2021-04-01 38.92 39.00 37.83 38.55 6.0M
2021-03-31 40.40 40.40 38.64 38.78 6.3M
2021-03-30 39.90 41.16 39.63 40.46 6.1M
2021-03-29 39.78 40.38 39.41 40.01 5.5M
2021-03-26 37.99 39.87 37.99 39.66 7.6M
2021-03-25 38.03 38.86 37.38 37.88 4.8M
2021-03-24 38.48 39.28 37.07 38.10 6.5M
2021-03-23 39.77 39.85 38.49 38.87 6.3M
2021-03-22 38.40 39.68 38.25 39.25 9.8M
2021-03-19 36.99 38.91 36.60 38.12 7.5M
2021-03-18 36.76 38.30 36.76 37.57 7.5M
2021-03-17 35.96 36.95 35.51 36.83 5.0M
2021-03-16 37.02 37.31 35.56 35.95 7.9M
2021-03-15 37.77 38.08 36.42 36.92 5.1M
2021-03-12 37.90 38.52 37.21 37.39 4.9M
2021-03-11 36.75 38.19 36.50 37.91 8.1M
2021-03-10 37.00 37.36 35.99 36.11 7.3M
2021-03-09 37.88 37.89 35.00 36.30 9.6M
2021-03-08 42.47 42.48 37.66 37.90 12.9M
2021-03-05 41.88 42.36 40.93 41.84 5.6M
2021-03-04 43.88 44.19 42.22 42.45 8.5M
2021-03-03 42.58 44.50 42.35 44.41 10.3M
2021-03-02 45.00 45.08 42.29 42.50 11.5M
2021-03-01 44.00 44.90 43.26 44.48 6.7M
2021-02-26 45.05 45.91 43.80 44.07 8.7M
2021-02-25 46.70 47.45 44.78 46.50 10.0M
2021-02-24 47.50 48.77 45.61 45.99 11.6M
2021-02-23 46.05 47.97 43.40 47.42 15.2M
2021-02-22 45.20 48.20 45.19 46.99 18.3M
2021-02-19 46.38 46.41 43.39 44.93 11.4M
2021-02-18 46.79 47.42 45.02 46.68 10.0M
2021-02-10 45.40 45.93 44.30 45.18 7.8M
2021-02-09 43.32 46.50 43.30 45.98 9.8M
2021-02-08 42.99 44.15 41.81 43.80 8.5M
2021-02-05 43.29 45.09 42.00 42.21 9.7M
2021-02-04 44.17 44.22 41.69 43.20 15.5M
2021-02-03 47.72 47.72 45.10 45.39 11.7M
2021-02-02 47.10 48.14 45.63 47.86 10.8M
2021-02-01 46.56 48.85 46.56 46.80 9.4M
2021-01-29 50.10 50.40 46.10 46.86 10.6M
2021-01-28 48.83 51.35 48.17 48.94 12.2M
2021-01-27 46.80 49.74 46.58 48.73 19.1M
2021-01-26 49.50 49.90 45.84 46.00 23.5M
2021-01-25 52.50 54.90 50.15 50.93 23.2M
2021-01-22 49.80 50.10 48.05 49.91 11.3M
2021-01-21 50.00 51.40 48.45 49.86 12.8M
2021-01-20 47.94 49.91 47.53 49.52 10.6M
2021-01-19 50.00 50.28 47.08 48.14 13.0M
2021-01-18 49.42 51.35 48.55 50.34 10.0M
2021-01-15 49.40 50.16 48.65 49.60 6.8M
2021-01-14 50.24 51.07 48.60 49.30 12.9M
2021-01-13 53.50 53.76 49.50 50.75 14.6M
2021-01-12 51.84 54.34 51.75 53.57 10.8M
2021-01-11 54.74 55.48 50.92 51.80 17.4M
2021-01-08 60.67 60.90 55.25 55.25 19.5M
2021-01-07 57.60 61.71 57.50 61.39 16.4M
2021-01-06 57.47 59.98 56.44 56.99 14.1M
2021-01-05 59.78 63.03 56.80 58.17 21.7M
2021-01-04 52.60 57.30 52.58 57.30 7.5M